Dark

ADEA
Adeia Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:54 PM EDT

25.50USD+1.959%(+0.49)775,427

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:28:30 AM EDT

25.30USD+1.160%(+0.29)200

After-hours

Sep 22, 2026 4:21:30 PM EDT

25.77USD-0.271%(-0.07)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
125	629	41	447

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	0.30	0.00%	2	89	09-02	ADEA261120C00050000
45.00 C	0.95	+6.74%	1	39	08-17	ADEA261120C00045000
40.00 C	0.42	+10.53%	1	92	09-23	ADEA261120C00040000
35.00 C	0.47	+4.44%	2	230	09-23	ADEA261120C00035000
30.00 C	0.85	-5.56%	2	179	09-24	ADEA261120C00030000
25.00 C	2.45	-4.30%	3	39	09-24	ADEA261120C00025000
22.50 C	3.96	-5.71%	4	28	09-24	ADEA261120C00022500
20.00 C	7.60	-33.91%	5	47	09-11	ADEA261120C00020000
17.50 C	0	0%	0			ADEA261120C00017500
15.00 C	10.95	-38.90%	10	11	09-03	ADEA261120C00015000
12.50 C	0	0%	0			ADEA261120C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			ADEA261120P00050000
45.00 P	0	0%	0			ADEA261120P00045000
40.00 P	14.80	0%	1	1	09-10	ADEA261120P00040000
35.00 P	9.40	-10.48%	1	3	09-10	ADEA261120P00035000
30.00 P	5.65	+4.63%	20	37	09-14	ADEA261120P00030000
25.00 P	2.22	-18.68%	1	70	09-17	ADEA261120P00025000
22.50 P	1.40	+7.69%	40	151	09-24	ADEA261120P00022500
20.00 P	0.62	-4.62%	11	24	09-23	ADEA261120P00020000
17.50 P	0.36	-29.41%	13	176	08-18	ADEA261120P00017500
15.00 P	0.30	-43.40%	70	25	08-04	ADEA261120P00015000
12.50 P	0.05	0%	1	1	09-23	ADEA261120P00012500

.dark-mode .VClCSd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VClCSd{ color: #333333; background-color: white; border: 2px solid #333333; }ADEAAdeia Inc. Common Stockstock NASDAQ